Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.64 | 12.64 | 12.21 | 12.36 | 11,959,033 | -0.04(-0.32%) |
Jul 28, 2011 | 12.31 | 12.65 | 12.24 | 12.41 | 10,222,749 | +0.12(+0.95%) |
Jul 27, 2011 | 12.42 | 12.44 | 12.20 | 12.29 | 14,930,896 | -0.26(-2.04%) |
Jul 26, 2011 | 12.37 | 12.58 | 12.37 | 12.54 | 10,480,852 | +0.19(+1.54%) |
Jul 25, 2011 | 12.35 | 12.42 | 12.22 | 12.35 | 5,039,190 | -0.14(-1.14%) |
Jul 22, 2011 | 12.47 | 12.59 | 12.19 | 12.50 | 8,688,665 | +0.28(+2.29%) |
Jul 21, 2011 | 12.02 | 12.28 | 11.94 | 12.22 | 10,834,149 | +0.24(+1.97%) |
Jul 20, 2011 | 12.04 | 12.05 | 11.87 | 11.98 | 8,376,851 | -0.05(-0.46%) |
Jul 19, 2011 | 11.87 | 12.04 | 11.85 | 12.04 | 8,523,044 | +0.32(+2.75%) |
Jul 18, 2011 | 11.75 | 11.79 | 11.52 | 11.71 | 8,658,261 | -0.14(-1.14%) |
Jul 15, 2011 | 11.80 | 11.87 | 11.62 | 11.85 | 7,676,739 | +0.12(+1.03%) |
Jul 14, 2011 | 11.94 | 12.07 | 11.65 | 11.73 | 15,355,311 | -0.15(-1.23%) |
Jul 13, 2011 | 12.14 | 12.34 | 11.81 | 11.87 | 20,293,156 | -0.19(-1.58%) |
Jul 12, 2011 | 12.32 | 12.39 | 11.79 | 12.06 | 45,057,600 | -1.67(-12.14%) |
Jul 11, 2011 | 13.73 | 13.91 | 13.67 | 13.73 | 4,180,332 | -0.14(-1.03%) |
Jul 08, 2011 | 13.90 | 14.00 | 13.78 | 13.87 | 3,924,086 | -0.19(-1.35%) |
Jul 07, 2011 | 14.05 | 14.14 | 13.98 | 14.06 | 4,239,137 | +0.12(+0.87%) |
Jul 06, 2011 | 13.84 | 13.95 | 13.77 | 13.94 | 4,002,551 | +0.06(+0.42%) |
Jul 05, 2011 | 14.07 | 14.09 | 13.85 | 13.89 | 4,250,948 | -0.16(-1.17%) |
Jul 01, 2011 | 13.91 | 14.10 | 13.83 | 14.05 | 3,908,923 | +0.16(+1.16%) |
Jun 30, 2011 | 13.74 | 13.95 | 13.71 | 13.89 | 7,549,850 | +0.24(+1.74%) |
Jun 29, 2011 | 13.59 | 13.69 | 13.42 | 13.65 | 12,316,042 | +0.07(+0.49%) |
Jun 28, 2011 | 13.54 | 13.58 | 13.45 | 13.58 | 6,126,436 | +0.05(+0.41%) |
Jun 27, 2011 | 13.41 | 13.58 | 13.28 | 13.53 | 4,149,573 | +0.14(+1.04%) |
Jun 24, 2011 | 13.59 | 13.62 | 13.35 | 13.39 | 5,625,858 | -0.25(-1.85%) |
Jun 23, 2011 | 13.30 | 13.66 | 13.20 | 13.64 | 8,376,076 | +0.24(+1.80%) |
Jun 22, 2011 | 13.42 | 13.56 | 13.40 | 13.40 | 4,175,607 | -0.10(-0.73%) |
Jun 21, 2011 | 13.25 | 13.52 | 13.13 | 13.50 | 5,804,228 | +0.32(+2.45%) |
Jun 20, 2011 | 13.24 | 13.27 | 13.06 | 13.18 | 5,104,840 | +0.10(+0.78%) |
Jun 17, 2011 | 13.23 | 13.24 | 13.01 | 13.08 | 6,663,018 | -0.05(-0.42%) |
Jun 16, 2011 | 13.21 | 13.24 | 13.01 | 13.13 | 4,283,273 | -0.09(-0.69%) |
Jun 15, 2011 | 13.24 | 13.35 | 13.16 | 13.22 | 5,034,176 | -0.15(-1.15%) |
Jun 14, 2011 | 13.33 | 13.46 | 13.28 | 13.38 | 6,883,172 | +0.13(+1.00%) |
Jun 13, 2011 | 13.31 | 13.38 | 13.15 | 13.24 | 4,897,094 | -0.11(-0.85%) |
Jun 10, 2011 | 13.50 | 13.54 | 13.21 | 13.36 | 5,878,810 | -0.18(-1.35%) |
Jun 09, 2011 | 13.56 | 13.63 | 13.48 | 13.54 | 3,565,168 | -0.00(-0.03%) |
Jun 08, 2011 | 13.70 | 13.71 | 13.49 | 13.54 | 5,748,844 | -0.15(-1.07%) |
Jun 07, 2011 | 13.79 | 13.82 | 13.69 | 13.69 | 4,844,327 | -0.05(-0.35%) |
Jun 06, 2011 | 13.67 | 13.83 | 13.61 | 13.74 | 7,533,167 | +0.05(+0.35%) |
Jun 03, 2011 | 13.90 | 13.98 | 13.67 | 13.69 | 5,918,622 | -0.53(-3.73%) |
May 24, 2011 | 14.43 | 14.43 | 14.21 | 14.22 | 3,806,692 | -0.18(-1.27%) |
May 23, 2011 | 14.41 | 14.47 | 14.33 | 14.41 | 3,077,159 | -0.24(-1.63%) |
May 20, 2011 | 14.67 | 14.72 | 14.55 | 14.64 | 3,437,416 | -0.04(-0.27%) |
May 19, 2011 | 14.76 | 14.77 | 14.57 | 14.68 | 4,514,509 | -0.02(-0.13%) |
May 18, 2011 | 14.39 | 14.76 | 14.38 | 14.70 | 5,611,773 | +0.32(+2.24%) |
May 17, 2011 | 14.60 | 14.60 | 14.33 | 14.38 | 10,840,203 | -0.26(-1.79%) |
May 16, 2011 | 14.79 | 14.87 | 14.62 | 14.64 | 5,530,582 | -0.20(-1.37%) |
May 13, 2011 | 14.95 | 15.01 | 14.80 | 14.84 | 3,511,492 | -0.16(-1.07%) |
May 12, 2011 | 14.78 | 15.02 | 14.74 | 15.00 | 5,337,804 | +0.19(+1.30%) |
May 11, 2011 | 14.94 | 15.07 | 14.72 | 14.81 | 7,821,198 | -0.20(-1.33%) |
May 10, 2011 | 14.76 | 15.02 | 14.66 | 15.01 | 9,452,503 | +0.28(+1.90%) |
May 09, 2011 | 14.76 | 14.87 | 14.53 | 14.73 | 7,625,744 | -0.25(-1.65%) |
May 06, 2011 | 14.92 | 15.04 | 14.74 | 14.98 | 8,206,562 | +0.25(+1.73%) |
May 05, 2011 | 14.68 | 14.91 | 14.58 | 14.72 | 6,511,288 | -0.04(-0.27%) |
May 04, 2011 | 14.68 | 14.89 | 14.68 | 14.76 | 5,589,018 | +0.04(+0.25%) |
May 03, 2011 | 14.80 | 14.82 | 14.59 | 14.73 | 4,469,752 | -0.03(-0.20%) |